Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $93.75 as of 12/15/2025 5:43:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 61.30 | 65.20 | 63.25 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 35.00 | 57.10 | 59.80 | 58.45 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 40.00 | 52.10 | 54.80 | 53.45 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 45.00 | 47.10 | 49.80 | 48.45 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 50.00 | 41.30 | 45.10 | 43.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 55.00 | 35.90 | 40.10 | 38.00 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 60.00 | 32.30 | 34.80 | 33.55 | 17.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/15/2025 4:00:02 PM EST |
| 65.00 | 27.30 | 29.80 | 28.55 | 12.46 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/15/2025 4:00:02 PM EST |
| 70.00 | 22.30 | 24.70 | 23.50 | 23.14 | +15.39 | +198.59% | 0.34 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 17.20 | 19.90 | 18.55 | 8.45 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 4:00:02 PM EST |
| 80.00 | 12.50 | 14.40 | 13.45 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 696 | 1.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 7.30 | 8.70 | 8.00 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 2.45 | 5.40 | 3.93 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 411 | 0.84 | 0.93 | 0.05 | -0.08 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 0.40 | 0.70 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.27 | 0.29 | 0.15 | -0.16 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/15/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 0.25 | 0.60 | 0.43 | 0.45 | -1.55 | -77.50% | 0.00 | 15 | 231 | 0.53 | -0.07 | 0.05 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 2.35 | 2.75 | 2.55 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.49 | -0.71 | 0.15 | -0.16 | 12/5/2025 | 12/15/2025 4:00:02 PM EST |
| 100.00 | 5.60 | 8.30 | 6.95 | % | 0.07 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 105.00 | 10.70 | 13.00 | 11.85 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 110.00 | 15.00 | 19.00 | 17.00 | % | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 115.00 | 20.20 | 23.20 | 21.70 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 120.00 | 25.00 | 29.00 | 27.00 | % | 0.23 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 125.00 | 30.00 | 33.90 | 31.95 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST |